The Community Financial Corporation - Price History

Monthly price history for TCFC (The Community Financial Corporation)

DateAdjusted priceReal price
June 2024 $27.09 $27.09
June 2023 $27.09 $27.09
May 2023 $26.17 $26.17
April 2023 $30.50 $30.50
March 2023 $32.95 $33.13
February 2023 $39.68 $39.90
January 2023 $40.14 $40.36
December 2022 $39.51 $39.90
November 2022 $39.66 $40.05
October 2022 $37.43 $37.80
September 2022 $33.80 $34.30
August 2022 $37.25 $37.81
July 2022 $36.24 $36.78
June 2022 $36.16 $36.88
May 2022 $37.62 $38.37
April 2022 $40.14 $40.94
March 2022 $39.49 $40.45
February 2022 $39.35 $40.31
January 2022 $38.66 $39.60
December 2021 $38.20 $39.31
November 2021 $35.90 $36.94
October 2021 $37.05 $38.12
September 2021 $35.69 $36.87
August 2021 $34.61 $35.76
July 2021 $35.39 $36.56
June 2021 $33.24 $34.50
May 2021 $34.18 $35.47
April 2021 $34.80 $36.12
March 2021 $32.86 $34.25
February 2021 $29.07 $30.30
January 2021 $22.83 $23.80
December 2020 $25.29 $26.48
November 2020 $26.16 $27.39
October 2020 $20.87 $21.85
September 2020 $20.27 $21.35
August 2020 $21.11 $22.24
July 2020 $21.38 $22.52
June 2020 $23.04 $24.40
May 2020 $22.38 $23.70
April 2020 $21.91 $23.20
March 2020 $20.74 $22.10
February 2020 $29.79 $31.74
January 2020 $31.91 $34
December 2019 $33.26 $35.57
November 2019 $32.24 $34.47
October 2019 $31.16 $33.32
September 2019 $31.18 $33.47
August 2019 $29.28 $31.43
July 2019 $30.30 $32.53
June 2019 $31.30 $33.73
May 2019 $28.80 $31.03
April 2019 $28.42 $30.62
March 2019 $26.22 $28.37
February 2019 $27.78 $30.06
January 2019 $27.31 $29.55
December 2018 $26.90 $29.24
November 2018 $27.71 $30.12
October 2018 $27.74 $30.15
September 2018 $30.67 $33.43
August 2018 $30.55 $33.30
July 2018 $31.90 $34.77
June 2018 $32.35 $35.36
May 2018 $33.66 $36.79
April 2018 $32.97 $36.04
March 2018 $33.96 $37.22
February 2018 $34 $37.26
January 2018 $33.61 $36.84
December 2017 $34.85 $38.30
November 2017 $32.63 $35.86
October 2017 $32.95 $36.21
September 2017 $32.09 $35.37
August 2017 $31.76 $35
July 2017 $33.67 $37.11
June 2017 $34.84 $38.50
May 2017 $31.67 $35
April 2017 $32.58 $36
March 2017 $32.49 $36
February 2017 $29.13 $32.28
January 2017 $26.64 $29.52
December 2016 $26.08 $29
November 2016 $25.66 $28.53
October 2016 $21.13 $23.50
September 2016 $20.65 $23.06
August 2016 $20.37 $22.75
July 2016 $20.15 $22.50
June 2016 $19.74 $22.14
May 2016 $19.37 $21.73
April 2016 $19.44 $21.80
March 2016 $18.86 $21.25
February 2016 $17.03 $19.19
January 2016 $17.83 $20.09
December 2015 $18.51 $20.96
November 2015 $19.33 $21.88
October 2015 $18.72 $21.19
September 2015 $20.66 $23.50
August 2015 $18.07 $20.55
July 2015 $18.83 $21.41
June 2015 $18.82 $21.50
May 2015 $18.16 $20.75
April 2015 $18.38 $21
March 2015 $17.42 $20
February 2015 $16.76 $19.25
January 2015 $16.56 $19.02
December 2014 $17.48 $20.07
November 2014 $18.34 $21.16
October 2014 $17.85 $20.60
September 2014 $17.88 $20.73
August 2014 $18.60 $21.57
July 2014 $19.83 $23
June 2014 $20.39 $23.75
May 2014 $18.89 $22
April 2014 $18.34 $21.36
March 2014 $17.95 $21
February 2014 $17.80 $20.83
January 2014 $17.26 $20.20
December 2013 $17.70 $20.71
November 2013 $16.92 $19.89
October 2013 $16.32 $19.19
September 2013 $16.04 $18.95
August 2013 $16.08 $19
July 2013 $16.04 $18.95
June 2013 $15.45 $18.35
May 2013 $15.57 $18.50
April 2013 $15.16 $18.01
March 2013 $13.89 $16.50
February 2013 $15.28 $18.25
January 2013 $13.90 $16.60
December 2012 $13.30 $15.98
November 2012 $14.04 $16.87
October 2012 $12.48 $15
September 2012 $12.15 $14.60
August 2012 $12.15 $14.60
July 2012 $12.90 $15.50
June 2012 $13.65 $16.40
May 2012 $15.31 $18.40
April 2012 $15.39 $18.50
March 2012 $14.15 $17
February 2012 $11.33 $14
January 2012 $11.97 $14.80
December 2011 $12.14 $15
November 2011 $13.27 $16.40
October 2011 $14.97 $18.50
September 2011 $15.17 $18.75
August 2011 $15.41 $19.05
July 2011 $13.35 $16.50
June 2011 $13.59 $16.80
May 2011 $13.19 $16.30
April 2011 $13.96 $17.25
March 2011 $13.66 $16.89
February 2011 $14.22 $18
January 2011 $14.22 $18
December 2010 $12.72 $16.10
November 2010 $12.64 $16
October 2010 $11.45 $14.50
September 2010 $11.85 $15
August 2010 $10.27 $13
July 2010 $9.48 $12
June 2010 $8.89 $11.25
May 2010 $9.48 $12
April 2010 $9.48 $12
March 2010 $10.27 $13
February 2010 $9 $11.75
January 2010 $9 $11.75
December 2009 $9 $11.75
November 2009 $8.80 $11.50
October 2009 $8.04 $10.50
September 2009 $9.19 $12
August 2009 $9.76 $12.75
July 2009 $9.15 $11.95
June 2009 $9.19 $12.01
May 2009 $9.95 $13
April 2009 $10.60 $13.85
March 2009 $10.72 $14
February 2009 $7.75 $10.50
January 2009 $11.84 $16.05
December 2008 $11.91 $16.15
November 2008 $11.99 $16.25
October 2008 $12.62 $17.10
September 2008 $13.17 $17.85
August 2008 $14.75 $20
July 2008 $16.23 $22
June 2008 $17.70 $24
May 2008 $17.15 $23.25
April 2008 $17.70 $24
March 2008 $17.70 $24
February 2008 $17.63 $24.30
January 2008 $18.14 $25
December 2007 $17.49 $24.11
November 2007 $17.59 $24.25
October 2007 $19.22 $26.50
September 2007 $19.59 $27
August 2007 $19.44 $26.80
July 2007 $19.59 $27
June 2007 $18.65 $25.71
May 2007 $18.93 $26.10
April 2007 $18.50 $25.50
March 2007 $19.40 $26.75
February 2007 $17.84 $25
January 2007 $17.60 $24.65
December 2006 $17.17 $24.05
November 2006 $16.92 $23.70
October 2006 $17.13 $24
September 2006 $16.89 $23.67
August 2006 $16.89 $23.67
July 2006 $17.37 $24.33
June 2006 $17.01 $23.83
May 2006 $16.85 $23.60
April 2006 $16.66 $23.33
March 2006 $16.18 $22.67
February 2006 $15.56 $22.17
January 2006 $15.45 $22

TCFC

Price: $27.09

52 week price:
24.25
41.43

Dividend Yield: 2.56%

5-year range yield:
1.12%
2.56%

Forward Dividend Yield: 2.66%

Payout Ratio: 15.56%

Payout Ratio Range:
13.04%
58.80%

Dividend Per Share: 0.70 USD

Earnings Per Share: 4.50 USD

P/E Ratio: 5.13

Exchange: NCM

Sector: Financial Services

Industry: Banks - Regional

Volume: 800

Market Capitalization: 162.0 million

Average Dividend Frequency: 3

Years Paying Dividends: 20

DGR3: 13.31%

DGR5: 10.48%

DGR10: 10.24%

Links: